Kogan com Ltd (KGN)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -7.80399274047 | 5.51 | 6.04 | 5.08 | 377611 | 5.76007634 | DE |
| 4 | -1.17 | -18.72 | 6.25 | 6.37 | 5.08 | 326975 | 5.86159754 | DE |
| 12 | 0.39 | 8.31556503198 | 4.69 | 6.37 | 4.56 | 368484 | 5.49337659 | DE |
| 26 | 0.68 | 15.4545454545 | 4.4 | 6.37 | 3.98 | 468059 | 4.93735243 | DE |
| 52 | 0.6 | 13.3928571429 | 4.48 | 8.73 | 3.98 | 563521 | 5.4027991 | DE |
| 156 | -2.22 | -30.4109589041 | 7.3 | 8.73 | 2.66 | 533486 | 4.80483586 | DE |
| 260 | -0.46 | -8.30324909747 | 5.54 | 25.57 | 2.66 | 859598 | 9.83140373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 5.08 | -0.9 | -15.05 | 5.48 | 5.58 | 5.08 | 3603985 |
| 1737609300 | 5.98 | -0.04 | -0.66 | 6 | 6.08 | 5.92 | 256935 |
| 1737522900 | 6.0199999 | 0.08 | 1.35 | 5.87 | 6.04 | 5.87 | 394447 |
| 1737436500 | 5.94 | 0.33 | 5.88 | 5.66 | 6.0199999 | 5.63 | 464057 |
| 1737350100 | 5.61 | 0 | 0.00 | 5.6 | 5.68 | 5.5599999 | 354258 |
| 1737090900 | 5.61 | 0.09 | 1.63 | 5.54 | 5.62 | 5.5199999 | 325188 |
| 1737004500 | 5.5199999 | 0.09 | 1.66 | 5.51 | 5.59 | 5.47 | 350106 |
| 1736918100 | 5.43 | -0.11 | -1.99 | 5.5 | 5.57 | 5.42 | 491613 |
| 1736831700 | 5.54 | -0.31 | -5.22 | 5.8 | 5.89 | 5.5 | 459206 |
| 1736745300 | 5.845 | -0.01 | -0.09 | 5.85 | 5.86 | 5.69 | 340687 |
| 1736486100 | 5.85 | -0.04 | -0.68 | 5.86 | 5.9 | 5.76 | 217466 |
| 1736399700 | 5.89 | -0.04 | -0.67 | 5.93 | 5.96 | 5.82 | 249670 |
| 1736313300 | 5.93 | -0.07 | -1.17 | 6 | 6 | 5.86 | 373333 |
| 1736226900 | 6 | -0.08 | -1.32 | 6.1 | 6.1 | 5.9 | 300396 |
| 1736140500 | 6.08 | -0.1 | -1.62 | 6.19 | 6.23 | 6.065 | 274971 |
| 1735881300 | 6.18 | 0.1 | 1.64 | 6.12 | 6.2699999 | 6.11 | 300560 |
| 1735794900 | 6.08 | -0.13 | -2.09 | 6.19 | 6.21 | 5.98 | 266429 |
| 1735617660 | 6.21 | 0.04 | 0.73 | 6.14 | 6.22 | 6.13 | 170261 |
| 1735535700 | 6.165 | -0.14 | -2.14 | 6.3 | 6.33 | 6.13 | 223284 |
| 1735276500 | 6.3 | 0.06 | 0.96 | 6.25 | 6.37 | 6.23 | 329612 |
| 1735014060 | 6.24 | 0.17 | 2.80 | 6.09 | 6.26 | 6.08 | 347319 |
| 1734930900 | 6.07 | 0.08 | 1.34 | 6.03 | 6.14 | 6.01 | 439565 |
| 1734671700 | 5.99 | -0.13 | -2.04 | 6.08 | 6.25 | 5.96 | 616479 |
| 1734585300 | 6.115 | 0.02 | 0.25 | 5.99 | 6.295 | 5.98 | 972853 |
| 1734498900 | 6.1 | 0.48 | 8.54 | 5.62 | 6.11 | 5.62 | 841236 |
| 1734412500 | 5.62 | 0.12 | 2.18 | 5.5 | 5.62 | 5.4 | 439023 |
| 1734326100 | 5.5 | -0.18 | -3.17 | 5.67 | 5.7 | 5.48 | 446432 |
| 1734066900 | 5.68 | -0.05 | -0.87 | 5.72 | 5.84 | 5.65 | 270465 |
| 1733980500 | 5.73 | 0.15 | 2.69 | 5.58 | 5.74 | 5.58 | 248114 |
| 1733894100 | 5.58 | -0.04 | -0.71 | 5.7 | 5.7 | 5.51 | 545000 |
| 1733807700 | 5.62 | -0.03 | -0.53 | 5.67 | 5.69 | 5.55 | 283104 |
| 1733721300 | 5.65 | -0.05 | -0.88 | 5.72 | 5.72 | 5.505 | 419636 |
| 1733462100 | 5.7 | 0.25 | 4.59 | 5.45 | 5.75 | 5.45 | 840702 |
| 1733375700 | 5.45 | 0.35 | 6.86 | 5.0199999 | 5.45 | 5.0199999 | 1113385 |
| 1733289300 | 5.1 | 0.04 | 0.79 | 5.0199999 | 5.12 | 5 | 266240 |
| 1733202900 | 5.0599999 | 0.07 | 1.40 | 5 | 5.1 | 5 | 278964 |
| 1733116500 | 4.99 | -0.01 | -0.20 | 5 | 5.03 | 4.92 | 129329 |
| 1732857300 | 5 | 0.03 | 0.60 | 4.93 | 5 | 4.89 | 133690 |
| 1732770900 | 4.97 | 0.06 | 1.22 | 4.94 | 5 | 4.91 | 183866 |
| 1732684500 | 4.91 | -0.04 | -0.81 | 4.91 | 5.03 | 4.88 | 227430 |
| 1732598100 | 4.95 | -0.03 | -0.60 | 5 | 5.18 | 4.92 | 316438 |
| 1732511700 | 4.98 | 0.23 | 4.84 | 4.8 | 5.0199999 | 4.68 | 565644 |
| 1732252500 | 4.75 | -0.13 | -2.66 | 5.08 | 5.23 | 4.67 | 771193 |
| 1732166100 | 4.88 | -0.09 | -1.81 | 5 | 5.05 | 4.82 | 314060 |
| 1732079700 | 4.97 | 0.17 | 3.54 | 4.85 | 4.99 | 4.83 | 363549 |
| 1731993300 | 4.8 | -0.02 | -0.41 | 4.8099999 | 4.83 | 4.73 | 291796 |
| 1731906900 | 4.82 | -0.07 | -1.43 | 4.9 | 4.9 | 4.76 | 171808 |
| 1731647700 | 4.89 | 0.02 | 0.41 | 4.89 | 4.97 | 4.88 | 145519 |
| 1731561300 | 4.87 | -0.03 | -0.61 | 4.89 | 4.95 | 4.845 | 153786 |
| 1731474900 | 4.9 | 0.04 | 0.82 | 4.88 | 4.96 | 4.8099999 | 285467 |
| 1731388500 | 4.86 | 0.08 | 1.67 | 4.74 | 4.86 | 4.72 | 186169 |
| 1731302100 | 4.78 | -0.1 | -2.05 | 4.89 | 4.92 | 4.72 | 226030 |
| 1731042900 | 4.88 | 0 | 0.00 | 4.9 | 4.96 | 4.82 | 252692 |
| 1730956500 | 4.88 | 0.01 | 0.21 | 4.87 | 4.92 | 4.82 | 282314 |
| 1730870100 | 4.87 | 0.04 | 0.83 | 4.82 | 4.94 | 4.82 | 441398 |
| 1730783700 | 4.83 | 0.03 | 0.63 | 4.79 | 4.87 | 4.7699999 | 205887 |
| 1730697300 | 4.8 | 0.06 | 1.27 | 4.75 | 4.83 | 4.75 | 307365 |
| 1730438100 | 4.74 | 0.1 | 2.16 | 4.64 | 4.75 | 4.5599999 | 419344 |
| 1730351700 | 4.64 | -0.06 | -1.28 | 4.69 | 4.74 | 4.63 | 374751 |
| 1730265300 | 4.7 | -0.08 | -1.67 | 4.82 | 4.83 | 4.7 | 476023 |
| 1730178900 | 4.78 | 0.11 | 2.36 | 4.68 | 4.8099999 | 4.64 | 423567 |
| 1730092500 | 4.67 | 0.05 | 1.08 | 4.62 | 4.72 | 4.59 | 334128 |
| 1729833300 | 4.62 | 0.03 | 0.65 | 4.6 | 4.63 | 4.54 | 305753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
